现代投资（000900）历史行情
以下为现代投资近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.620 | 3.640 | 3.650 | 3.600 | 0.020 | 0.552% | 18.36万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.600 | 3.620 | 3.620 | 3.590 | 0.020 | 0.556% | 10.08万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.580 | 3.600 | 3.620 | 3.570 | 0.010 | 0.279% | 8.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.560 | 3.590 | 3.600 | 3.550 | 0.030 | 0.843% | 1,138.20万 | 0.41亿 | 0.750% |
| 2026-10-06 | 3.560 | 3.590 | 3.600 | 3.550 | 0.030 | 0.843% | 1,138.20万 | 0.41亿 | 0.750% |
| 2026-10-05 | 3.560 | 3.590 | 3.600 | 3.550 | 0.030 | 0.843% | 1,138.20万 | 0.41亿 | 0.750% |
| 2026-10-02 | 3.560 | 3.590 | 3.600 | 3.550 | 0.030 | 0.843% | 1,138.20万 | 0.41亿 | 0.750% |
| 2026-10-01 | 3.560 | 3.590 | 3.600 | 3.550 | 0.030 | 0.843% | 1,138.20万 | 0.41亿 | 0.750% |
| 2026-09-30 | 3.560 | 3.590 | 3.600 | 3.550 | 0.030 | 0.843% | 11.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.520 | 3.560 | 3.580 | 3.510 | 0.040 | 1.136% | 9.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.540 | 3.520 | 3.560 | 3.500 | -0.030 | -0.845% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.560 | 3.550 | 3.590 | 3.540 | -0.010 | -0.281% | 808.23万 | 0.29亿 | 0.533% |
| 2026-09-24 | 3.560 | 3.550 | 3.590 | 3.540 | -0.010 | -0.281% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.570 | 3.560 | 3.590 | 3.540 | -0.010 | -0.280% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.590 | 3.570 | 3.590 | 3.560 | -0.010 | -0.279% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.550 | 3.580 | 3.600 | 3.520 | 0.020 | 0.562% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.570 | 3.560 | 3.590 | 3.550 | -0.010 | -0.280% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.570 | 3.570 | 3.590 | 3.540 | 0.000 | 0.000% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.580 | 3.570 | 3.600 | 3.520 | -0.010 | -0.279% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.620 | 3.580 | 3.630 | 3.570 | -0.040 | -1.105% | 11.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.620 | 3.620 | 3.660 | 3.600 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.680 | 3.620 | 3.690 | 3.610 | -0.070 | -1.897% | 16.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.700 | 3.690 | 3.720 | 3.680 | -0.030 | -0.806% | 11.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.690 | 3.720 | 3.730 | 3.670 | 0.010 | 0.270% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.670 | 3.710 | 3.730 | 3.650 | 0.040 | 1.090% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.670 | 3.670 | 3.690 | 3.640 | 0.010 | 0.273% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.670 | 3.660 | 3.700 | 3.650 | 0.010 | 0.274% | 11.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.640 | 3.650 | 3.700 | 3.640 | 0.010 | 0.275% | 13.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.680 | 3.640 | 3.690 | 3.630 | -0.050 | -1.355% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.670 | 3.690 | 3.710 | 3.650 | 0.030 | 0.820% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.700 | 3.660 | 3.710 | 3.650 | -0.050 | -1.348% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.710 | 3.710 | 3.720 | 3.650 | -0.030 | -0.802% | 17.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.740 | 3.740 | 3.760 | 3.700 | 0.000 | 0.000% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.700 | 3.740 | 3.750 | 3.690 | 0.040 | 1.081% | 18.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.630 | 3.700 | 3.710 | 3.630 | 0.060 | 1.648% | 13.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.620 | 3.640 | 3.650 | 3.610 | 0.030 | 0.831% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.670 | 3.610 | 3.670 | 3.600 | -0.060 | -1.635% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.650 | 3.670 | 3.690 | 3.630 | 0.030 | 0.824% | 12.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.680 | 3.640 | 3.710 | 3.630 | -0.040 | -1.087% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.690 | 3.680 | 3.700 | 3.660 | -0.010 | -0.271% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.660 | 3.690 | 3.690 | 3.620 | 0.030 | 0.820% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.670 | 3.660 | 3.680 | 3.650 | -0.010 | -0.272% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.700 | 3.670 | 3.710 | 3.660 | -0.030 | -0.811% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.670 | 3.700 | 3.710 | 3.660 | 0.030 | 0.817% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.710 | 3.670 | 3.710 | 3.660 | -0.030 | -0.811% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.650 | 3.700 | 3.720 | 3.650 | 0.040 | 1.093% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.690 | 3.660 | 3.700 | 3.650 | -0.050 | -1.348% | 10.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.720 | 3.710 | 3.740 | 3.660 | -0.020 | -0.536% | 12.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.750 | 3.730 | 3.750 | 3.710 | -0.020 | -0.533% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.800 | 3.750 | 3.810 | 3.740 | -0.050 | -1.316% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.750 | 3.800 | 3.820 | 3.750 | 0.040 | 1.064% | 15.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.760 | 3.760 | 3.770 | 3.720 | 0.000 | 0.000% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.740 | 3.760 | 3.780 | 3.730 | 0.020 | 0.535% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.700 | 3.740 | 3.750 | 3.690 | 0.050 | 1.355% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.680 | 3.690 | 3.710 | 3.660 | -0.010 | -0.270% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.660 | 3.700 | 3.710 | 3.650 | 0.030 | 0.817% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.710 | 3.670 | 3.740 | 3.660 | -0.050 | -1.344% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.680 | 3.720 | 3.730 | 3.680 | 0.030 | 0.813% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.720 | 3.690 | 3.720 | 3.650 | -0.020 | -0.539% | 14.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.780 | 3.710 | 3.800 | 3.690 | -0.070 | -1.852% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.760 | 3.780 | 3.810 | 3.720 | 0.030 | 0.800% | 17.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.740 | 3.750 | 3.820 | 3.710 | 0.000 | 0.000% | 15.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.750 | 3.750 | 3.780 | 3.720 | 0.000 | 0.000% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.690 | 3.750 | 3.770 | 3.680 | 0.040 | 1.078% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.640 | 3.710 | 3.730 | 3.610 | 0.060 | 1.644% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.600 | 3.650 | 3.660 | 3.580 | 0.050 | 1.389% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.610 | 3.600 | 3.630 | 3.550 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.630 | 3.600 | 3.640 | 3.590 | -0.030 | -0.826% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.630 | 3.630 | 3.650 | 3.580 | 0.000 | 0.000% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.700 | 3.630 | 3.700 | 3.600 | -0.060 | -1.626% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.650 | 3.690 | 3.700 | 3.630 | 0.050 | 1.374% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.620 | 3.640 | 3.670 | 3.620 | 0.020 | 0.552% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.550 | 3.620 | 3.680 | 3.540 | 0.070 | 1.972% | 17.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.450 | 3.550 | 3.590 | 3.440 | 0.090 | 2.601% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.510 | 3.460 | 3.510 | 3.440 | -0.060 | -1.705% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.480 | 3.520 | 3.540 | 3.400 | 0.020 | 0.571% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.590 | 3.500 | 3.610 | 3.500 | -0.100 | -2.778% | 12.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.670 | 3.600 | 3.670 | 3.580 | -0.080 | -2.174% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.650 | 3.680 | 3.710 | 3.550 | 0.030 | 0.822% | 17.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.610 | 3.650 | 3.700 | 3.600 | 0.030 | 0.829% | 11.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.600 | 3.620 | 3.620 | 3.540 | 0.000 | 0.000% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.600 | 3.620 | 3.630 | 3.560 | 0.010 | 0.277% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.650 | 3.610 | 3.650 | 3.600 | -0.040 | -1.096% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.690 | 3.650 | 3.690 | 3.630 | -0.030 | -0.815% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.690 | 3.680 | 3.720 | 3.660 | 0.000 | 0.000% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.620 | 3.680 | 3.680 | 3.610 | 0.070 | 1.939% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.660 | 3.610 | 3.670 | 3.600 | -0.050 | -1.366% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.670 | 3.660 | 3.680 | 3.620 | -0.010 | -0.272% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.690 | 3.670 | 3.690 | 3.650 | -0.010 | -0.272% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.750 | 3.680 | 3.750 | 3.660 | -0.090 | -2.387% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.750 | 3.770 | 3.810 | 3.740 | 0.020 | 0.533% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.820 | 3.750 | 3.860 | 3.720 | -0.090 | -2.344% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.860 | 3.840 | 3.870 | 3.780 | -0.020 | -0.518% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.890 | 3.860 | 3.910 | 3.830 | -0.040 | -1.026% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.840 | 3.900 | 3.910 | 3.770 | 0.060 | 1.563% | 13.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.770 | 3.840 | 3.860 | 3.760 | 0.080 | 2.128% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.740 | 3.760 | 3.780 | 3.730 | 0.020 | 0.535% | 11.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.760 | 3.740 | 3.760 | 3.680 | -0.020 | -0.532% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.790 | 3.760 | 3.800 | 3.740 | -0.050 | -1.312% | 14.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.790 | 3.810 | 3.820 | 3.760 | 0.030 | 0.794% | 13.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.800 | 3.780 | 3.820 | 3.740 | 0.000 | 0.000% | 15.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.800 | 3.780 | 3.860 | 3.780 | 0.000 | 0.000% | 17.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.860 | 3.780 | 3.860 | 3.760 | -0.090 | -2.326% | 16.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.800 | 3.870 | 3.880 | 3.790 | 0.060 | 1.575% | 16.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.840 | 3.810 | 3.840 | 3.760 | -0.020 | -0.522% | 16.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.890 | 3.830 | 3.900 | 3.820 | -0.050 | -1.289% | 18.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.970 | 3.880 | 3.970 | 3.880 | -0.080 | -2.020% | 14.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.000 | 3.960 | 4.010 | 3.950 | -0.030 | -0.752% | 13.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.040 | 3.990 | 4.060 | 3.980 | -0.060 | -1.481% | 13.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.060 | 4.050 | 4.070 | 4.030 | -0.020 | -0.491% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.080 | 4.070 | 4.090 | 4.050 | -0.010 | -0.245% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.090 | 4.080 | 4.100 | 4.050 | -0.010 | -0.244% | 12.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.070 | 4.090 | 4.100 | 4.030 | 0.030 | 0.739% | 13.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.030 | 4.060 | 4.070 | 4.000 | 0.020 | 0.495% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.960 | 4.040 | 4.070 | 3.950 | 0.060 | 1.508% | 30.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.940 | 3.980 | 4.000 | 3.930 | 0.040 | 1.015% | 15.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.960 | 3.940 | 3.970 | 3.910 | -0.010 | -0.253% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.950 | 3.950 | 3.970 | 3.900 | 0.000 | 0.000% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.930 | 3.950 | 3.980 | 3.900 | 0.020 | 0.509% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.920 | 3.930 | 3.950 | 3.920 | 0.000 | 0.000% | 10.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.910 | 3.930 | 3.940 | 3.910 | 0.010 | 0.255% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.920 | 3.920 | 3.930 | 3.900 | -0.010 | -0.254% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.950 | 3.930 | 3.950 | 3.910 | -0.020 | -0.506% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.940 | 3.950 | 3.970 | 3.920 | 0.000 | 0.000% | 8.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.930 | 3.950 | 3.960 | 3.920 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.930 | 3.940 | 3.940 | 3.880 | 0.030 | 0.767% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.910 | 3.910 | 3.920 | 3.870 | 0.000 | 0.000% | 10.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.890 | 3.910 | 3.940 | 3.890 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.950 | 3.890 | 3.980 | 3.870 | 0.000 | 0.000% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.920 | 3.970 | 3.980 | 3.910 | 0.000 | 0.000% | 16.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.840 | 3.880 | 3.880 | 3.800 | 0.000 | 0.000% | 17.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.020 | 3.840 | 4.030 | 3.820 | 0.000 | 0.000% | 28.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.990 | 4.020 | 4.050 | 3.980 | 0.000 | 0.000% | 17.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.000 | 3.990 | 4.050 | 3.970 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |